Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Goods Sector (CIX: MSECTOR3 )

1,404.77 -0.37 (-0.03%)
Last Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1059 1081 1051 1071 0 +12.18(+1.15%)
Jun 29, 2020 1043 1070 1033 1059 0 +24.10(+2.33%)
Jun 26, 2020 1047 1062 1022 1035 0 -16.81(-1.60%)
Jun 25, 2020 1041 1057 1027 1052 0 +6.73(+0.64%)
Jun 24, 2020 1062 1071 1034 1045 0 -28.44(-2.65%)
Jun 23, 2020 1083 1092 1063 1074 0 +2.37(+0.22%)
Jun 22, 2020 1065 1080 1051 1071 0 +4.98(+0.47%)
Jun 19, 2020 1087 1095 1059 1066 0 -7.33(-0.68%)
Jun 18, 2020 1069 1087 1060 1074 0 -3.07(-0.29%)
Jun 17, 2020 1087 1097 1068 1077 0 -4.53(-0.42%)
Jun 16, 2020 1094 1105 1064 1081 0 +18.88(+1.78%)
Jun 15, 2020 1025 1069 1016 1062 0 +12.54(+1.19%)
Jun 12, 2020 1065 1075 1027 1050 0 +14.75(+1.43%)
Jun 11, 2020 1067 1083 1029 1035 0 -65.74(-5.97%)
Jun 10, 2020 1121 1128 1091 1101 0 -16.62(-1.49%)
Jun 09, 2020 1116 1135 1098 1117 0 -17.10(-1.51%)
Jun 08, 2020 1124 1145 1110 1135 0 +19.29(+1.73%)
Jun 05, 2020 1113 1137 1095 1115 0 +27.70(+2.55%)
Jun 04, 2020 1078 1101 1063 1088 0 +3.23(+0.30%)
Jun 03, 2020 1073 1097 1062 1084 0 +23.97(+2.26%)
Jun 02, 2020 1056 1072 1044 1060 0 +8.72(+0.83%)
Jun 01, 2020 1045 1066 1033 1052 0 +10.08(+0.97%)
May 29, 2020 1034 1053 1015 1042 0 -0.63(-0.06%)
May 28, 2020 1064 1074 1031 1042 0 -8.89(-0.85%)
May 27, 2020 1034 1058 1017 1051 0 +32.03(+3.14%)
May 26, 2020 1018 1038 1001 1019 0 +28.30(+2.86%)
May 25, 2020 986.41 997.64 972.81 990.71 0 +0.01(+0.00%)
May 22, 2020 986.42 997.64 972.81 990.70 0 +4.64(+0.47%)
May 21, 2020 981.70 999.32 968.92 986.06 0 +2.14(+0.22%)
May 20, 2020 980.31 997.32 971.19 983.92 0 +16.79(+1.74%)
May 19, 2020 980.35 993.38 960.17 967.13 0 -15.49(-1.58%)
May 18, 2020 968.88 995.61 960.30 982.62 0 +41.27(+4.38%)
May 15, 2020 928.32 953.14 919.46 941.35 0 +7.28(+0.78%)
May 14, 2020 914.81 940.83 897.69 934.06 0 +5.12(+0.55%)
May 13, 2020 946.20 953.60 915.71 928.95 0 -21.46(-2.26%)
May 12, 2020 979.13 986.67 948.35 950.40 0 -25.06(-2.57%)
May 11, 2020 973.89 989.88 959.34 975.46 0 -6.76(-0.69%)
May 08, 2020 965.68 989.95 956.90 982.22 0 +33.61(+3.54%)
May 07, 2020 956.74 970.37 938.80 948.61 0 +2.81(+0.30%)
May 06, 2020 957.75 967.86 936.95 945.80 0 -7.15(-0.75%)
May 05, 2020 961.52 980.62 940.93 952.94 0 +4.60(+0.49%)
May 04, 2020 943.75 959.50 927.27 948.34 0 -4.45(-0.47%)
May 01, 2020 958.47 972.53 934.77 952.79 0 -20.29(-2.08%)
Apr 30, 2020 987.06 999.16 958.66 973.08 0 -26.37(-2.64%)
Apr 29, 2020 994.03 1018 975.50 999.45 0 +19.82(+2.02%)
Apr 28, 2020 981.41 1001 961.61 979.63 0 +17.55(+1.82%)
Apr 27, 2020 938.77 972.67 930.24 962.08 0 +31.30(+3.36%)
Apr 24, 2020 923.27 939.78 908.11 930.78 0 +14.79(+1.61%)
Apr 23, 2020 916.00 937.98 901.04 915.99 0 +4.82(+0.53%)
Apr 22, 2020 914.54 927.62 896.56 911.17 0 +9.35(+1.04%)
Apr 21, 2020 908.63 924.42 889.38 901.82 0 -22.18(-2.40%)
Apr 20, 2020 928.93 948.35 911.70 924.00 0 -19.02(-2.02%)
Apr 17, 2020 939.21 957.02 921.40 943.02 0 +26.81(+2.93%)
Apr 16, 2020 918.35 932.03 895.49 916.21 0 +1.87(+0.20%)
Apr 15, 2020 922.59 936.26 898.65 914.34 0 -29.31(-3.11%)
Apr 14, 2020 941.20 960.44 923.74 943.65 0 +20.61(+2.23%)
Apr 13, 2020 945.65 954.01 908.44 923.03 0 -26.61(-2.80%)
Apr 09, 2020 934.56 971.08 923.50 949.64 0 +26.98(+2.92%)
Apr 08, 2020 901.71 934.18 888.74 922.66 0 +28.71(+3.21%)
Apr 07, 2020 918.77 938.02 884.18 893.95 0 +2.32(+0.26%)
Apr 06, 2020 867.66 902.79 853.82 891.63 0 +52.43(+6.25%)
Apr 03, 2020 854.64 870.30 820.17 839.20 0 -22.56(-2.62%)
Apr 02, 2020 851.41 883.90 832.66 861.76 0 +5.25(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.